Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.06 | 16.49 | 16.06 | 16.49 | 20,800 | +0.51(+3.19%) |
May 28, 2002 | 15.75 | 15.98 | 15.45 | 15.98 | 12,000 | +0.18(+1.14%) |
May 27, 2002 | 16.00 | 16.15 | 15.80 | 15.80 | 9,600 | +0.00(+0.00%) |
May 24, 2002 | 16.00 | 16.15 | 15.80 | 15.80 | 9,600 | -0.30(-1.86%) |
May 23, 2002 | 16.05 | 16.10 | 15.62 | 16.10 | 18,800 | +0.11(+0.69%) |
May 22, 2002 | 16.10 | 16.10 | 15.79 | 15.99 | 17,800 | -0.04(-0.25%) |
May 21, 2002 | 16.40 | 16.40 | 16.00 | 16.03 | 12,300 | -0.26(-1.60%) |
May 20, 2002 | 16.50 | 16.50 | 16.11 | 16.29 | 18,900 | -0.26(-1.57%) |
May 17, 2002 | 16.50 | 16.65 | 16.05 | 16.55 | 62,600 | +0.04(+0.24%) |
May 16, 2002 | 16.35 | 16.75 | 16.19 | 16.51 | 36,500 | +0.20(+1.23%) |
May 15, 2002 | 15.68 | 16.40 | 15.65 | 16.31 | 84,400 | +0.63(+4.02%) |
May 14, 2002 | 15.63 | 15.71 | 15.59 | 15.68 | 29,000 | +0.19(+1.23%) |
May 13, 2002 | 15.06 | 15.55 | 15.06 | 15.49 | 55,700 | +0.44(+2.92%) |
May 10, 2002 | 14.95 | 15.15 | 14.90 | 15.05 | 28,600 | +0.05(+0.33%) |
May 09, 2002 | 14.90 | 15.20 | 14.75 | 15.00 | 38,400 | +0.01(+0.07%) |
May 08, 2002 | 14.72 | 14.99 | 14.70 | 14.99 | 32,500 | +0.27(+1.83%) |
May 07, 2002 | 14.50 | 14.94 | 14.38 | 14.72 | 57,200 | +0.17(+1.17%) |
May 06, 2002 | 14.60 | 14.60 | 14.30 | 14.55 | 29,100 | -0.15(-1.02%) |
May 03, 2002 | 14.40 | 14.70 | 14.14 | 14.70 | 31,700 | +0.35(+2.44%) |
May 02, 2002 | 14.33 | 14.48 | 14.01 | 14.35 | 80,800 | -0.48(-3.24%) |
May 01, 2002 | 14.50 | 14.99 | 14.50 | 14.83 | 31,900 | +0.33(+2.28%) |
Apr 30, 2002 | 14.01 | 14.50 | 14.01 | 14.50 | 66,700 | +0.43(+3.06%) |
Apr 29, 2002 | 14.01 | 14.10 | 14.01 | 14.07 | 10,900 | -0.03(-0.21%) |
Apr 26, 2002 | 14.10 | 14.20 | 14.05 | 14.10 | 15,400 | -0.10(-0.70%) |
Apr 25, 2002 | 14.30 | 14.38 | 14.20 | 14.20 | 27,200 | -0.20(-1.39%) |
Apr 24, 2002 | 14.30 | 14.40 | 14.25 | 14.40 | 45,100 | +0.16(+1.12%) |
Apr 23, 2002 | 14.30 | 14.40 | 14.20 | 14.24 | 29,000 | -0.14(-0.97%) |
Apr 22, 2002 | 14.50 | 14.50 | 14.16 | 14.38 | 31,900 | -0.04(-0.28%) |
Apr 19, 2002 | 14.47 | 14.50 | 14.40 | 14.42 | 16,000 | -0.05(-0.35%) |
Apr 18, 2002 | 14.68 | 14.70 | 14.46 | 14.47 | 61,700 | -0.31(-2.10%) |
Apr 17, 2002 | 14.80 | 14.82 | 14.71 | 14.78 | 86,300 | +0.21(+1.44%) |
Apr 16, 2002 | 14.15 | 14.80 | 13.80 | 14.57 | 71,000 | +0.49(+3.48%) |
Apr 15, 2002 | 14.00 | 14.09 | 14.00 | 14.08 | 41,100 | +0.05(+0.36%) |
Apr 12, 2002 | 13.40 | 14.13 | 13.34 | 14.03 | 83,900 | +0.72(+5.41%) |
Apr 11, 2002 | 13.05 | 13.37 | 13.04 | 13.31 | 33,300 | +0.28(+2.15%) |
Apr 10, 2002 | 14.08 | 14.08 | 12.80 | 13.03 | 92,400 | -0.95(-6.80%) |
Apr 09, 2002 | 13.43 | 14.00 | 13.41 | 13.98 | 41,800 | +0.65(+4.88%) |
Apr 08, 2002 | 13.40 | 13.48 | 13.22 | 13.33 | 47,800 | -0.15(-1.11%) |
Apr 05, 2002 | 13.80 | 13.90 | 13.47 | 13.48 | 128,400 | -0.42(-3.02%) |
Apr 04, 2002 | 14.20 | 14.50 | 13.80 | 13.90 | 39,500 | -0.50(-3.47%) |
Apr 03, 2002 | 15.08 | 15.08 | 14.12 | 14.40 | 58,700 | -0.74(-4.89%) |
Apr 02, 2002 | 15.12 | 15.18 | 15.00 | 15.14 | 17,800 | -0.03(-0.20%) |
Apr 01, 2002 | 15.20 | 15.23 | 15.14 | 15.17 | 54,800 | +0.07(+0.46%) |
Mar 29, 2002 | 15.00 | 15.12 | 14.96 | 15.10 | 38,700 | +0.00(+0.00%) |
Mar 28, 2002 | 15.00 | 15.12 | 14.96 | 15.10 | 38,700 | +0.10(+0.67%) |
Mar 27, 2002 | 14.95 | 15.10 | 14.92 | 15.00 | 74,900 | +0.04(+0.27%) |
Mar 26, 2002 | 14.99 | 14.99 | 14.93 | 14.96 | 27,200 | +0.05(+0.34%) |
Mar 25, 2002 | 14.96 | 14.99 | 14.90 | 14.91 | 26,600 | -0.07(-0.47%) |
Mar 22, 2002 | 14.85 | 15.10 | 14.85 | 14.98 | 65,200 | +0.20(+1.35%) |
Mar 21, 2002 | 14.58 | 14.84 | 14.51 | 14.78 | 110,000 | +0.18(+1.23%) |
Mar 20, 2002 | 14.68 | 14.75 | 14.45 | 14.60 | 27,900 | -0.01(-0.07%) |
Mar 19, 2002 | 15.00 | 15.00 | 14.59 | 14.61 | 65,500 | -0.38(-2.54%) |
Mar 18, 2002 | 15.24 | 15.24 | 14.95 | 14.99 | 51,900 | -0.02(-0.13%) |
Mar 15, 2002 | 14.95 | 15.46 | 14.95 | 15.01 | 54,000 | +0.41(+2.81%) |
Mar 14, 2002 | 14.35 | 14.60 | 14.23 | 14.60 | 24,200 | +0.29(+2.03%) |
Mar 13, 2002 | 14.12 | 14.45 | 14.12 | 14.31 | 24,800 | +0.11(+0.77%) |
Mar 12, 2002 | 14.35 | 14.35 | 14.13 | 14.20 | 18,600 | -0.10(-0.70%) |
Mar 11, 2002 | 14.10 | 14.39 | 14.08 | 14.30 | 21,300 | +0.15(+1.06%) |
Mar 08, 2002 | 14.10 | 14.50 | 14.01 | 14.15 | 55,400 | +0.15(+1.07%) |
Mar 07, 2002 | 14.05 | 14.10 | 13.95 | 14.00 | 57,600 | -0.05(-0.36%) |
Mar 06, 2002 | 13.20 | 14.08 | 13.16 | 14.05 | 83,700 | +0.85(+6.44%) |
Mar 05, 2002 | 12.95 | 13.20 | 12.90 | 13.20 | 450,000 | +0.16(+1.23%) |
Mar 04, 2002 | 13.25 | 13.25 | 12.91 | 13.04 | 71,300 | -0.23(-1.73%) |